Informasi Saham BAIK PT Bersama Mencapai Puncak Tbk.

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
UNTR	PT United Tractors Tbk
BBRI	PT Bank Rakyat Indonesia (Persero) Tbk
ASLI	Asri Karya Lestari Tbk.
KPAS	PT Cottonindo Ariesta Tbk
NAYZ	PT Hassana Boga Sejahtera Tbk

Most Viewed

Stock Code	Company Name
ASII	PT Astra International Tbk
BBCA	PT Bank Central Asia Tbk
BBNI	PT Bank Negara Indonesia (Persero) Tbk
ARTO	PT Bank Jago Tbk
BBRI	PT Bank Rakyat Indonesia (Persero) Tbk

Valuation measure last update : 2024-05-03

Valuation Measure

Stock Code	Company Name	Date	Dataid	Breakdown	Seq	TTM	2022-12-31	2023-03-31	2023-06-30	2023-09-30	2023-12-31	2024-03-31
BAIK	Bersama Mencapai Puncak Tbk. (BAIK.JK)	2024-02-19	40,002	Enterprise Value	1	88,875,000,000	0	0	0	0	0	0
BAIK	Bersama Mencapai Puncak Tbk. (BAIK.JK)	2024-02-19	40,001	Market Cap	2	88,875,000,000	0	0	0	0	0	0

Financial statement last update : 2024-05-01

Income Statement

N/A

Balance Sheet

N/A

Cash Flow

N/A

Summary History

Stock Code	Company Name	Date	Time	Previous Close	Open	Bid	Ask	Day's Range	Day's Range-Start	Day's Range-End	52 Week Range	52 Week Range-Start	52 Week Range-End	Volume	Avg. Volume	Market Cap	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date
BAIK	PT Bersama Mencapai Puncak Tbk.	2024-04-15	At close: 04:11PM WIB	83	91	83	84	83.00 - 91.00	83	91	68.00 - 346.00	68	346	2,359,500	82,355,094	93,375,000,000	N/A	N/A (N/A)	N/A
BAIK	PT Bersama Mencapai Puncak Tbk.	2024-04-12	At close: 04:11PM WIB	83	91	83	84	83.00 - 91.00	83	91	68.00 - 346.00	68	346	2,359,500	82,355,094	93,375,000,000	N/A	N/A (N/A)	N/A
BAIK	PT Bersama Mencapai Puncak Tbk.	2024-04-11	At close: 04:11PM WIB	83	91	83	84	83.00 - 91.00	83	91	68.00 - 346.00	68	346	2,359,500	82,355,094	93,375,000,000	N/A	N/A (N/A)	N/A
BAIK	PT Bersama Mencapai Puncak Tbk.	2024-04-10	At close: 04:11PM WIB	83	91	83	84	83.00 - 91.00	83	91	68.00 - 346.00	68	346	2,359,500	82,355,094	93,375,000,000	N/A	N/A (N/A)	N/A
BAIK	PT Bersama Mencapai Puncak Tbk.	2024-04-05	At close: 04:11PM WIB	83	91	84	77	83.00 - 91.00	83	91	68.00 - 346.00	68	346	2,359,500	84,779,203	93,375,000,000	N/A	N/A (N/A)	N/A
BAIK	PT Bersama Mencapai Puncak Tbk.	2024-04-04	At close: 04:09PM WIB	81	82	85	73	80.00 - 85.00	80	85	68.00 - 346.00	68	346	5,297,400	87,263,431	93,375,000,000	N/A	N/A (N/A)	N/A
BAIK	PT Bersama Mencapai Puncak Tbk.	2024-04-03	At close: 04:13PM WIB	81	73	82	76	73.00 - 83.00	73	83	68.00 - 346.00	68	346	2,977,600	89,982,329	91,125,000,000	N/A	N/A (N/A)	N/A
BAIK	PT Bersama Mencapai Puncak Tbk.	2024-04-02	At close: 04:14PM WIB	83	68	80	81	68.00 - 84.00	68	84	68.00 - 346.00	68	346	4,594,200	92,828,600	91,125,000,000	N/A	N/A (N/A)	N/A
BAIK	PT Bersama Mencapai Puncak Tbk.	2024-04-01	At close: 04:14PM WIB	92	93	123	64	78.00 - 96.00	78	96	70.00 - 346.00	70	346	68,898,500	93,653,775	93,375,000,000	N/A	N/A (N/A)	N/A
BAIK	PT Bersama Mencapai Puncak Tbk.	2024-03-29	At close: 04:14PM WIB	82	79	100	78	78.00 - 98.00	78	98	70.00 - 346.00	70	346	100,331,600	93,653,775	103,500,000,000	N/A	N/A (N/A)	N/A
BAIK	PT Bersama Mencapai Puncak Tbk.	2024-03-28	At close: 04:14PM WIB	82	79	100	78	78.00 - 98.00	78	98	70.00 - 346.00	70	346	100,331,600	93,415,282	103,500,000,000	N/A	N/A (N/A)	N/A
BAIK	PT Bersama Mencapai Puncak Tbk.	2024-03-27	At close: 04:14PM WIB	85	85	82	83	81.00 - 86.00	81	86	70.00 - 346.00	70	346	9,851,000	96,510,255	92,250,000,000	N/A	N/A (N/A)	N/A
BAIK	PT Bersama Mencapai Puncak Tbk.	2024-03-26	At close: 04:13PM WIB	86	86	85	86	78.00 - 87.00	78	87	70.00 - 346.00	70	346	5,245,600	100,222,188	95,625,000,000	N/A	N/A (N/A)	N/A
BAIK	PT Bersama Mencapai Puncak Tbk.	2024-03-25	At close: 04:14PM WIB	88	87	86	87	85.00 - 90.00	85	90	70.00 - 346.00	70	346	8,508,500	104,231,076	96,750,000,000	N/A	N/A (N/A)	N/A
BAIK	PT Bersama Mencapai Puncak Tbk.	2024-03-22	At close: 04:14PM WIB	89	84	88	89	84.00 - 90.00	84	90	70.00 - 346.00	70	346	5,947,500	108,326,975	99,000,000,000	N/A	N/A (N/A)	N/A
BAIK	PT Bersama Mencapai Puncak Tbk.	2024-03-21	At close: 04:11PM WIB	90	0	0	0	0.0000 - 0.0000	0	0		0		0	112,698,504	0	N/A	N/A (N/A)	N/A
BAIK	PT Bersama Mencapai Puncak Tbk.	2024-03-14	As of 01:48PM WIB. Market open.	101	101	97	98	96.00 - 102.00	96	102	70.00 - 346.00	70	346	11,205,200	139,822,322	109,125,000,000	N/A	N/A (N/A)	N/A
BAIK	PT Bersama Mencapai Puncak Tbk.	2024-03-13	At close: 04:14PM WIB	110	111	100	100	98.00 - 115.00	98	115	70.00 - 346.00	70	346	150,770,500	139,178,311	113,625,000,000	N/A	N/A (N/A)	N/A
BAIK	PT Bersama Mencapai Puncak Tbk.	2024-03-11	At close: 04:14PM WIB	92	92	110	111	88.00 - 114.00	88	114	70.00 - 346.00	70	346	232,126,200	139,178,311	123,750,000,000	N/A	N/A (N/A)	N/A
BAIK	PT Bersama Mencapai Puncak Tbk.	2024-03-08	At close: 04:14PM WIB	92	92	110	111	88.00 - 114.00	88	114	70.00 - 346.00	70	346	232,126,200	133,369,068	123,750,000,000	N/A	N/A (N/A)	N/A
BAIK	PT Bersama Mencapai Puncak Tbk.	2024-03-05	At close: 04:12PM WIB	94	70	89	91	70.00 - 95.00	70	95	70.00 - 346.00	70	346	21,571,100	160,131,553	101,250,000,000	N/A	N/A (N/A)	N/A
BAIK	PT Bersama Mencapai Puncak Tbk.	2024-03-04	At close: 04:14PM WIB	97	98	93	94	93.00 - 98.00	93	98	84.00 - 346.00	84	346	24,727,800	171,415,200	105,750,000,000	N/A	N/A (N/A)	N/A
BAIK	PT Bersama Mencapai Puncak Tbk.	2024-03-01	At close: 04:14PM WIB	98	95	97	97	95.00 - 112.00	95	112	84.00 - 346.00	84	346	175,283,400	171,063,545	109,125,000,000	N/A	N/A (N/A)	N/A
BAIK	PT Bersama Mencapai Puncak Tbk.	2024-02-28	At close: 04:14PM WIB	100	84	99	100	84.00 - 104.00	84	104	84.00 - 346.00	84	346	52,913,900	200,284,655	112,500,000,000	N/A	N/A (N/A)	N/A
BAIK	PT Bersama Mencapai Puncak Tbk.	2024-02-27	At close: 04:13PM WIB	101	102	99	100	92.00 - 111.00	92	111	92.00 - 346.00	92	346	105,158,900	212,175,375	112,500,000,000	N/A	N/A (N/A)	N/A
BAIK	PT Bersama Mencapai Puncak Tbk.	2024-02-26	At close: 04:14PM WIB	101	0	0	0	101.00 - 101.00	101	101	95.00 - 346.00	95	346	0	242,486,142	113,625,000,000	N/A	N/A (N/A)	N/A
BAIK	PT Bersama Mencapai Puncak Tbk.	2024-02-23	At close: 04:14PM WIB	107	99	101	102	95.00 - 113.00	95	113	95.00 - 346.00	95	346	80,912,400	269,415,100	113,625,000,000	N/A	N/A (N/A)	N/A
BAIK	Bersama Mencapai Puncak Tbk. (BAIK.JK)	2024-02-22	At close: 04:13PM WIB	123	105	106	108	105.00 - 133.00	105	133	105.00 - 346.00	105	346	295,925,100	264,113,100	120,375,000,000	N/A	N/A (N/A)	N/A
BAIK	Bersama Mencapai Puncak Tbk. (BAIK.JK)	2024-02-21	At close: 04:14PM WIB	132	132	124	125	122.00 - 139.00	122	139	122.00 - 346.00	122	346	292,790,200	257,302,625	138,375,000,000	N/A	N/A (N/A)	N/A

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)
BAIK	PT Bersama Mencapai Puncak Tbk.	2024-04-15	93,380,000,000	93,380,000,000	346	68	101	101	82,360,000	21,590,000	N/A	N/A	N/A	N/A	N/A	N/A
BAIK	PT Bersama Mencapai Puncak Tbk.	2024-04-12	93,380,000,000	93,380,000,000	346	68	101	101	82,360,000	21,590,000	N/A	N/A	N/A	N/A	N/A	N/A
BAIK	PT Bersama Mencapai Puncak Tbk.	2024-04-11	93,380,000,000	93,380,000,000	346	68	101	101	82,360,000	21,590,000	N/A	N/A	N/A	N/A	N/A	N/A
BAIK	PT Bersama Mencapai Puncak Tbk.	2024-04-10	93,380,000,000	93,380,000,000	346	68	101	101	82,360,000	21,590,000	N/A	N/A	N/A	N/A	N/A	N/A
BAIK	PT Bersama Mencapai Puncak Tbk.	2024-04-05	91,120,000,000	91,120,000,000	346	0	103	103	87,260,000	20,550,000	N/A	N/A	N/A	N/A	N/A	N/A
BAIK	PT Bersama Mencapai Puncak Tbk.	2024-04-04	91,120,000,000	91,120,000,000	346	0	103	103	89,980,000	22,550,000	N/A	N/A	N/A	N/A	N/A	N/A
BAIK	PT Bersama Mencapai Puncak Tbk.	2024-04-03	91,120,000,000	91,120,000,000	346	0	104	104	92,830,000	23,100,000	N/A	N/A	N/A	N/A	N/A	N/A
BAIK	PT Bersama Mencapai Puncak Tbk.	2024-04-02	93,380,000,000	93,380,000,000	346	0	105	105	93,650,000	18,210,000	N/A	N/A	N/A	N/A	N/A	N/A
BAIK	PT Bersama Mencapai Puncak Tbk.	2024-04-01	103,500,000,000	103,500,000,000	346	0	105	105	93,650,000	18,210,000	N/A	N/A	N/A	N/A	N/A	N/A
BAIK	PT Bersama Mencapai Puncak Tbk.	2024-03-29	103,500,000,000	103,500,000,000	346	70	105	105	93,420,000	9,880,000	N/A	N/A	N/A	N/A	N/A	N/A
BAIK	PT Bersama Mencapai Puncak Tbk.	2024-03-28	92,250,000,000	92,250,000,000	346	0	106	106	96,510,000	23,970,000	N/A	N/A	N/A	N/A	N/A	N/A
BAIK	PT Bersama Mencapai Puncak Tbk.	2024-03-27	99,000,000,000	99,000,000,000	346	0	107	107	100,220,000	47,190,000	N/A	N/A	N/A	N/A	N/A	N/A
BAIK	PT Bersama Mencapai Puncak Tbk.	2024-03-26	99,000,000,000	99,000,000,000	346	0	108	108	104,230,000	48,210,000	N/A	N/A	N/A	N/A	N/A	N/A
BAIK	PT Bersama Mencapai Puncak Tbk.	2024-03-25	99,000,000,000	99,000,000,000	346	70	108	108	104,230,000	48,210,000	N/A	N/A	N/A	N/A	N/A	N/A
BAIK	PT Bersama Mencapai Puncak Tbk.	2024-03-22	100,120,000,000	100,120,000,000	346	0	109	109	112,700,000	51,040,000	N/A	N/A	N/A	N/A	N/A	N/A
BAIK	PT Bersama Mencapai Puncak Tbk.	2024-03-21	101,250,000,000	101,250,000,000	346	70	109	109	112,700,000	51,040,000	N/A	N/A	N/A	N/A	N/A	N/A
BAIK	PT Bersama Mencapai Puncak Tbk.	2024-03-14	113,620,000,000	113,620,000,000	346	0	115	115	139,180,000	66,860,000	N/A	N/A	N/A	N/A	N/A	N/A
BAIK	PT Bersama Mencapai Puncak Tbk.	2024-03-13	123,750,000,000	123,750,000,000	346	0	115	115	139,180,000	66,860,000	N/A	N/A	N/A	N/A	N/A	N/A
BAIK	PT Bersama Mencapai Puncak Tbk.	2024-03-11	123,750,000,000	123,750,000,000	346	70	115	115	139,180,000	66,860,000	N/A	N/A	N/A	N/A	N/A	N/A
BAIK	PT Bersama Mencapai Puncak Tbk.	2024-03-08	103,500,000,000	103,500,000,000	346	70	115	115	133,370,000	51,740,000	N/A	N/A	N/A	N/A	N/A	N/A
BAIK	PT Bersama Mencapai Puncak Tbk.	2024-03-05	109,120,000,000	109,120,000,000	346	0	123	123	171,420,000	158,870,000	N/A	N/A	N/A	N/A	N/A	N/A
BAIK	PT Bersama Mencapai Puncak Tbk.	2024-03-04	109,120,000,000	109,120,000,000	346	84	123	123	171,420,000	158,870,000	N/A	N/A	N/A	N/A	N/A	N/A
BAIK	PT Bersama Mencapai Puncak Tbk.	2024-03-01	110,250,000,000	110,250,000,000	346	84	125	125	171,060,000	164,260,000	N/A	N/A	N/A	N/A	N/A	N/A
BAIK	PT Bersama Mencapai Puncak Tbk.	2024-02-28	112,500,000,000	112,500,000,000	346	0	135	135	212,180,000	212,180,000	N/A	N/A	N/A	N/A	N/A	N/A
BAIK	PT Bersama Mencapai Puncak Tbk.	2024-02-27	113,620,000,000	113,620,000,000	346	0	140	140	242,490,000	242,490,000	N/A	N/A	N/A	N/A	N/A	N/A
BAIK	PT Bersama Mencapai Puncak Tbk.	2024-02-26	113,620,000,000	113,620,000,000	346	0	140	140	242,490,000	242,490,000	N/A	N/A	N/A	N/A	N/A	N/A
BAIK	Bersama Mencapai Puncak Tbk. (BAIK.JK)	2024-02-23	120,380,000,000	120,380,000,000	346	0	154	154	264,110,000	264,110,000	N/A	N/A	N/A	N/A	N/A	N/A
BAIK	Bersama Mencapai Puncak Tbk. (BAIK.JK)	2024-02-22	138,380,000,000	138,380,000,000	346	0	162	162	257,300,000	257,300,000	N/A	N/A	N/A	N/A	N/A	N/A
BAIK	Bersama Mencapai Puncak Tbk. (BAIK.JK)	2024-02-21	148,500,000,000	148,500,000,000	346	122	162	162	257,300,000	257,300,000	N/A	N/A	N/A	N/A	N/A	N/A

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:59:00	0	0	0	0	0
2024-03-05	15:58:00	0	0	0	0	0
2024-03-05	15:57:00	0	0	0	0	0
2024-03-05	15:56:00	0	0	0	0	0
2024-03-05	15:55:00	0	0	0	0	0
2024-03-05	15:54:00	0	0	0	0	0
2024-03-05	15:53:00	0	0	0	0	0
2024-03-05	15:52:00	0	0	0	0	0
2024-03-05	15:51:00	0	0	0	0	0
2024-03-05	15:50:00	0	0	0	0	0
2024-03-05	15:49:00	91	91	88	89	1,753,100
2024-03-05	15:48:00	0	0	0	0	0
2024-03-05	15:47:00	91	91	90	90	144,100
2024-03-05	15:46:00	90	91	90	91	1,300
2024-03-05	15:45:00	90	91	90	90	156,800
2024-03-05	15:44:00	90	91	90	90	45,500
2024-03-05	15:43:00	90	90	90	90	21,900
2024-03-05	15:42:00	91	91	90	91	123,700
2024-03-05	15:41:00	91	91	90	90	65,900
2024-03-05	15:40:00	91	91	90	91	79,900
2024-03-05	15:39:00	90	90	90	90	112,700
2024-03-05	15:38:00	90	90	90	90	100
2024-03-05	15:37:00	91	91	90	90	36,700
2024-03-05	15:36:00	90	91	90	91	100
2024-03-05	15:35:00	90	91	90	91	40,200
2024-03-05	15:34:00	90	91	90	90	0
2024-03-05	15:33:00	91	91	90	90	217,200
2024-03-05	15:32:00	91	91	91	91	235,800
2024-03-05	15:31:00	91	91	91	91	557,200
2024-03-05	15:30:00	91	91	91	91	33,900

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:58:00	0	0	0	0	0
2024-03-05	15:56:00	0	0	0	0	0
2024-03-05	15:54:00	0	0	0	0	0
2024-03-05	15:52:00	0	0	0	0	0
2024-03-05	15:50:00	0	0	0	0	0
2024-03-05	15:48:00	91	91	88	89	1,753,100
2024-03-05	15:46:00	90	91	90	90	145,400
2024-03-05	15:44:00	90	91	90	90	202,300
2024-03-05	15:42:00	91	91	90	90	145,600
2024-03-05	15:40:00	91	91	90	90	145,800
2024-03-05	15:38:00	90	90	90	90	112,800
2024-03-05	15:36:00	90	91	90	90	36,800
2024-03-05	15:34:00	90	91	90	91	40,200
2024-03-05	15:32:00	91	91	90	90	453,000
2024-03-05	15:30:00	91	91	91	91	591,100
2024-03-05	15:28:00	92	92	91	91	149,600
2024-03-05	15:26:00	92	92	91	92	13,700
2024-03-05	15:24:45	92	92	92	92	0
2024-03-05	15:24:00	92	92	91	92	199,200
2024-03-05	15:22:00	91	92	91	92	12,900
2024-03-05	15:20:00	92	92	92	92	7,200
2024-03-05	15:18:00	91	91	91	91	0
2024-03-05	15:16:00	92	92	92	92	19,900
2024-03-05	15:14:00	92	92	92	92	0
2024-03-05	15:12:00	91	92	91	92	14,000
2024-03-05	15:10:00	91	91	91	91	63,600
2024-03-05	15:08:00	92	92	92	92	100
2024-03-05	15:06:00	91	91	91	91	100
2024-03-05	15:04:00	92	92	92	92	900
2024-03-05	15:02:00	92	93	91	91	35,300

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:55:00	0	0	0	0	0
2024-03-05	15:50:00	0	0	0	0	0
2024-03-05	15:45:00	90	91	90	90	302,200
2024-03-05	15:40:00	91	91	90	90	336,900
2024-03-05	15:35:00	90	91	90	90	189,800
2024-03-05	15:30:00	91	91	90	90	1,034,100
2024-03-05	15:25:00	91	92	91	91	153,500
2024-03-05	15:24:45	92	92	92	92	0
2024-03-05	15:20:00	92	92	91	92	217,000
2024-03-05	15:15:00	92	92	91	91	12,600
2024-03-05	15:10:00	91	92	91	92	46,100
2024-03-05	15:05:00	92	92	91	92	100
2024-03-05	15:00:00	92	93	91	92	81,200
2024-03-05	14:55:00	92	92	92	92	73,600
2024-03-05	14:50:00	92	92	92	92	74,500
2024-03-05	14:45:00	93	93	92	92	176,300
2024-03-05	14:40:00	92	92	92	92	25,300
2024-03-05	14:35:00	92	92	91	92	106,900
2024-03-05	14:32:25	92	92	92	92	0
2024-03-05	14:30:00	91	92	91	91	44,800
2024-03-05	14:25:00	92	92	91	92	159,000
2024-03-05	14:20:00	91	92	91	92	29,400
2024-03-05	14:15:00	92	92	91	91	7,100
2024-03-05	14:10:00	92	92	91	92	186,800
2024-03-05	14:05:00	93	93	93	93	200
2024-03-05	14:00:00	92	93	91	93	74,200
2024-03-05	13:55:00	93	93	91	92	250,100
2024-03-05	13:50:00	92	93	91	92	127,200
2024-03-05	13:45:00	92	92	91	92	305,000
2024-03-05	13:40:00	91	92	91	92	90,100

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:45:00	90	91	90	90	302,200
2024-03-05	15:30:00	91	91	90	90	1,560,800
2024-03-05	15:24:45	92	92	92	92	0
2024-03-05	15:15:00	92	92	91	91	383,100
2024-03-05	15:00:00	92	93	91	92	127,400
2024-03-05	14:45:00	93	93	92	92	324,400
2024-03-05	14:32:25	92	92	92	92	0
2024-03-05	14:30:00	91	92	91	92	177,000
2024-03-05	14:15:00	92	92	91	92	195,500
2024-03-05	14:00:00	92	93	91	92	261,200
2024-03-05	13:45:00	92	93	91	92	682,300
2024-03-05	13:30:00	91	92	91	92	581,600
2024-03-05	13:15:00	0	0	0	0	0
2024-03-05	13:00:00	0	0	0	0	0
2024-03-05	12:45:00	0	0	0	0	0
2024-03-05	12:30:00	0	0	0	0	0
2024-03-05	12:15:00	0	0	0	0	0
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:59:56	91	91	91	91	0
2024-03-05	11:45:00	91	92	90	91	1,060,300
2024-03-05	11:40:13	91	91	91	91	0
2024-03-05	11:30:00	91	92	91	92	284,200
2024-03-05	11:15:00	91	92	91	91	232,200
2024-03-05	11:00:00	92	92	90	90	943,700
2024-03-05	10:48:27	92	92	92	92	0
2024-03-05	10:45:00	92	93	91	91	217,300
2024-03-05	10:30:00	92	93	91	92	849,400
2024-03-05	10:15:00	91	92	91	92	235,500
2024-03-05	10:01:00	93	93	93	93	0
2024-03-05	10:00:00	92	93	91	91	361,900

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:30:00	91	91	90	90	1,863,000
2024-03-05	15:24:45	92	92	92	92	0
2024-03-05	15:00:00	92	93	91	91	510,500
2024-03-05	14:32:25	92	92	92	92	0
2024-03-05	14:30:00	91	93	91	92	501,400
2024-03-05	14:00:00	92	93	91	92	456,700
2024-03-05	13:30:00	91	93	91	92	1,263,900
2024-03-05	13:00:00	0	0	0	0	0
2024-03-05	12:30:00	0	0	0	0	0
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:59:56	91	91	91	91	0
2024-03-05	11:40:13	91	91	91	91	0
2024-03-05	11:30:00	91	92	90	91	1,344,500
2024-03-05	11:00:00	92	92	90	91	1,175,900
2024-03-05	10:48:27	92	92	92	92	0
2024-03-05	10:30:00	92	93	91	91	1,066,700
2024-03-05	10:01:00	93	93	93	93	0
2024-03-05	10:00:00	92	93	91	92	597,400
2024-03-05	09:30:00	91	93	90	93	3,604,100
2024-03-05	09:14:44	93	93	93	93	0
2024-03-05	09:00:00	70	95	70	91	4,269,700
2024-03-04	15:30:00	94	95	93	93	2,555,600
2024-03-04	15:07:55	95	95	95	95	0
2024-03-04	15:00:00	96	96	93	95	1,754,500
2024-03-04	14:30:00	96	97	94	96	2,441,600
2024-03-04	14:15:24	94	94	94	94	0
2024-03-04	14:00:00	96	97	93	96	6,399,800
2024-03-04	13:30:00	96	97	96	96	341,000
2024-03-04	13:00:00	0	0	0	0	0
2024-03-04	12:30:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:24:45	92	92	92	92	0
2024-03-05	15:00:00	92	93	90	90	2,373,500
2024-03-05	14:32:25	92	92	92	92	0
2024-03-05	14:00:00	92	93	91	92	958,100
2024-03-05	13:00:00	91	93	91	92	1,263,900
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:59:56	91	91	91	91	0
2024-03-05	11:40:13	91	91	91	91	0
2024-03-05	11:00:00	92	92	90	91	2,520,400
2024-03-05	10:48:27	92	92	92	92	0
2024-03-05	10:01:00	93	93	93	93	0
2024-03-05	10:00:00	92	93	91	91	1,664,100
2024-03-05	09:14:44	93	93	93	93	0
2024-03-05	09:00:00	70	95	70	93	0
2024-03-04	15:07:55	95	95	95	95	0
2024-03-04	15:00:00	96	96	93	93	4,310,100
2024-03-04	14:15:24	94	94	94	94	0
2024-03-04	14:00:00	96	97	93	96	8,841,400
2024-03-04	13:00:00	96	97	96	96	341,000
2024-03-04	12:00:00	0	0	0	0	0
2024-03-04	11:59:00	96	96	96	96	0
2024-03-04	11:42:27	97	97	97	97	0
2024-03-04	11:00:00	97	97	95	96	987,100
2024-03-04	10:49:50	97	97	97	97	0
2024-03-04	10:03:37	96	96	96	96	0
2024-03-04	10:00:00	96	97	95	97	2,830,000
2024-03-04	09:05:44	97	97	97	97	0
2024-03-04	09:00:00	98	98	95	96	0
2024-03-01	16:00:00	97	97	97	97	0
2024-03-01	15:00:00	104	104	96	97	49,857,800

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-03	15:29:21	79	79	79	79	0
2024-05-03	15:00:00	79	79	79	79	339,400
2024-05-03	14:51:34	79	79	79	79	0
2024-05-03	14:14:23	80	80	80	80	0
2024-05-03	13:30:00	80	80	79	80	454,900
2024-05-03	12:00:00	0	0	0	0	0
2024-05-03	11:29:44	80	80	80	80	0
2024-05-03	11:18:52	79	79	79	79	0
2024-05-03	10:37:30	79	79	79	79	0
2024-05-03	10:30:00	79	80	79	80	59,300
2024-05-03	10:12:17	79	79	79	79	0
2024-05-03	09:38:30	79	79	79	79	0
2024-05-03	09:07:46	79	79	79	79	0
2024-05-03	09:00:00	80	81	79	79	815,400
2024-05-02	15:23:05	79	79	79	79	0
2024-05-02	15:00:00	79	80	79	79	347,200
2024-05-02	14:36:36	80	80	80	80	0
2024-05-02	14:02:36	79	79	79	79	0
2024-05-02	13:30:00	79	80	78	80	1,648,100
2024-05-02	12:00:00	0	0	0	0	0
2024-05-02	11:56:05	79	79	79	79	0
2024-05-02	11:31:16	79	79	79	79	0
2024-05-02	10:45:17	80	80	80	80	0
2024-05-02	10:30:00	79	80	79	79	792,100
2024-05-02	10:15:09	79	79	79	79	0
2024-05-02	09:47:44	79	79	79	79	0
2024-05-02	09:13:57	79	79	79	79	0
2024-05-02	09:00:00	66	80	66	79	507,400
2024-04-30	15:28:52	81	81	81	81	0
2024-04-30	15:00:00	79	81	79	80	815,400

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	66	80	66	79	3,263,500
2024-04-30	09:00:00	79	81	78	80	2,218,400
2024-04-29	09:00:00	81	82	78	80	1,777,200
2024-04-26	09:00:00	81	82	79	81	2,242,700
2024-04-25	09:00:00	78	88	77	80	12,668,900
2024-04-24	09:00:00	79	80	78	78	729,200
2024-04-23	09:00:00	81	81	78	78	1,876,800
2024-04-22	09:00:00	78	82	77	81	2,712,400
2024-04-19	09:00:00	80	80	77	77	3,896,600
2024-04-18	09:00:00	80	82	79	80	1,796,900
2024-04-17	09:00:00	82	83	80	81	2,317,700
2024-04-16	09:00:00	82	83	79	82	3,771,200
2024-04-05	09:00:00	91	91	83	83	2,359,500
2024-04-04	09:00:00	82	85	80	83	5,283,900
2024-04-03	09:00:00	73	83	73	81	2,977,600
2024-04-02	09:00:00	68	84	68	81	4,594,200
2024-04-01	09:00:00	93	96	78	83	68,898,500
2024-03-28	09:00:00	79	98	78	92	100,331,600
2024-03-27	09:00:00	85	86	81	82	9,851,000
2024-03-26	09:00:00	88	88	88	88	0
2024-03-25	09:00:00	88	88	88	88	0
2024-03-22	09:00:00	84	90	84	88	5,929,500
2024-03-21	09:00:00	91	92	88	89	7,781,800
2024-03-20	09:00:00	91	92	90	90	5,100,700
2024-03-19	09:00:00	83	97	83	91	22,984,700
2024-03-18	09:00:00	90	93	88	91	10,111,600
2024-03-15	09:00:00	88	99	88	91	20,029,400
2024-03-14	09:00:00	101	102	96	97	17,037,400
2024-03-13	09:00:00	111	115	98	101	150,770,500
2024-03-08	09:00:00	92	114	88	110	232,126,200

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	09:00:00	79	81	78	80	2,218,400
2024-04-25	09:00:00	78	88	77	80	12,668,900
2024-04-05	09:00:00	91	91	83	83	2,359,500
2024-03-26	09:00:00	88	88	88	88	0
2024-03-21	09:00:00	91	92	88	89	7,781,800
2024-03-06	09:00:00	98	98	91	92	20,393,400
2024-03-01	09:00:00	95	112	95	97	175,283,400
2024-02-20	09:00:00	146	155	131	132	447,464,700
2024-02-15	09:00:00	346	346	210	210	239,082,700

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-04-28	00:00:00	81	82	78	80	1,777,200
2024-04-21	00:00:00	78	88	77	81	20,230,000
2024-04-14	00:00:00	82	83	77	77	11,782,400
2024-04-07	00:00:00	0	0	0	0	0
2024-03-31	00:00:00	93	96	68	83	84,113,700
2024-03-24	00:00:00	88	98	78	92	110,182,600
2024-03-17	00:00:00	90	97	83	88	51,908,300
2024-03-10	00:00:00	111	115	88	91	187,837,300
2024-03-03	00:00:00	98	114	70	110	309,048,900
2024-02-25	00:00:00	101	112	84	97	359,579,400
2024-02-18	00:00:00	150	160	95	101	1,229,087,000
2024-02-11	00:00:00	346	346	158	158	468,316,000

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	66	80	66	79	3,263,500
2024-03-31	00:00:00	93	96	68	80	120,121,700
2024-02-29	00:00:00	95	115	70	92	834,260,500
2024-01-31	00:00:00	346	346	84	98	1,881,699,000

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	66	80	66	79	3,263,500
2024-01-31	00:00:00	346	346	68	80	2,836,081,200

Dividends Amount

N/A

Dividends Yields

N/A

Splits

N/A

Disclaimer This website is intended for informational purposes only. We do not provide any buying or selling recommendations or investment advice regarding stocks or any other financial instruments. The content provided on this website is for educational and informational purposes and should not be considered as financial advice. Investing in stocks or any financial asset carries risks, and individuals should conduct their own research or consult with a qualified financial advisor before making any investment decisions. The information provided on this website may not be suitable for all individuals, and we do not guarantee the accuracy, completeness, or reliability of the information presented. Any opinions, analyses, reviews, or recommendations expressed on this website are solely those of the authors and do not represent the opinions or endorsements of any company or entity. We do not endorse or promote any specific stocks, investment strategies, or financial products. By using this website, you agree that you are solely responsible for any investment decisions you make, and you agree to indemnify and hold harmless this website and its owners, operators, and affiliates from any losses, damages, or liabilities arising from your use of the information provided. Please be aware that past performance is not indicative of future results, and investing in the financial markets involves inherent risks. We encourage you to exercise caution and prudence when making investment decisions and to seek professional advice as needed.

Free-Counters